[6086 東証マザーズ] シンプロメンテ 日足 時系列データ

[6086 東証マザーズ] シンプロメンテ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021470.001479.001441.001461.0024003486500
2016-12-011450.001500.001438.001470.00840012418100
2016-11-301400.001430.001400.001430.0039005524700
2016-11-291390.001406.001366.001406.0038005294800
2016-11-281385.001400.001375.001392.0046006379100
2016-11-251360.001394.001360.001390.00810011182200
2016-11-241340.001376.001340.001355.0062008437900
2016-11-221340.001340.001330.001340.0033004414400
2016-11-211344.001366.001340.001340.0072009695400
2016-11-181313.001344.001313.001344.0051006811700
2016-11-171288.001320.001281.001312.00790010264600
2016-11-161276.001297.001276.001297.0041005275200
2016-11-151285.001285.001273.001276.0019002433000
2016-11-141290.001290.001281.001284.0021002699300
2016-11-111276.001294.001267.001284.0025003191800
2016-11-101257.001275.001257.001266.0016002022300
2016-11-091280.001283.001230.001233.00870010893100
2016-11-081285.001285.001279.001281.0024003077700
2016-11-071275.001285.001274.001281.0028003578300
2016-11-041278.001286.001277.001277.0014001791800
2016-11-021315.001315.001276.001289.00930012044500
2016-11-011335.001335.001313.001320.0026003432300
2016-10-311344.001344.001304.001324.0035004626300
2016-10-281318.001318.001300.001312.0048006284800
2016-10-271299.001311.001285.001311.0037004795400
2016-10-261293.001299.001293.001297.0036004661200
2016-10-251290.001290.001275.001283.0033004231000
2016-10-241267.001289.001267.001280.001010012881600
2016-10-211272.001286.001266.001266.0062007885400
2016-10-201290.001291.001268.001270.0036004595600
2016-10-191280.001294.001276.001276.0031003976900
2016-10-181270.001286.001270.001274.0044005616900
2016-10-171275.001282.001267.001269.00880011218100
2016-10-141313.001324.001262.001267.002260028999400
2016-10-131328.001380.001328.001373.00850011493400
2016-10-121323.001323.001310.001315.0011001444700
2016-10-111280.001300.001280.001300.0011001412000
2016-10-071330.001330.001280.001280.0023002996900
2016-10-061328.001328.001312.001312.008001053700
2016-10-051320.001323.001315.001317.0014001845400
2016-10-041310.001320.001310.001320.0014001841900
2016-10-031320.001344.001320.001340.00700932200
2016-09-301298.001300.001278.001296.0014001813800
2016-09-291270.001296.001260.001290.0026003329000
2016-09-281250.001269.001241.001250.0031003906600
2016-09-271251.001253.001250.001250.0010001251100
2016-09-261254.001260.001241.001250.0036004509900
2016-09-231218.001250.001218.001240.0022002726200
2016-09-211211.001230.001211.001228.0011001350300
2016-09-2000
2016-09-161218.001218.001208.001208.00600728800
2016-09-151215.001215.001190.001207.0055006625200
2016-09-141223.001223.001217.001217.0011001340800
2016-09-131218.001230.001218.001223.00800976600
2016-09-121231.001231.001216.001218.0018002195600
2016-09-091221.001233.001221.001233.0018002212000
2016-09-081211.001227.001211.001220.0017002069600
2016-09-071213.001215.001210.001211.0019002302800
2016-09-061216.001216.001213.001213.00800971500
2016-09-051214.001225.001214.001216.009001096500
2016-09-021219.001229.001213.001213.0021002567900
2016-09-011225.001233.001217.001229.009001102500
2016-08-311225.001235.001225.001225.0025003066100
2016-08-301215.001225.001215.001225.009001096500
2016-08-291206.001224.001206.001215.0021002549500
2016-08-261236.001236.001205.001210.0046005594500
2016-08-251245.001246.001236.001236.0017002111200
2016-08-241260.001265.001225.001245.0048005998000
2016-08-231278.001298.001264.001264.0028003566100
2016-08-221270.001278.001257.001277.0051006488500
2016-08-191271.001310.001269.001269.0065008364200
2016-08-181394.001400.001262.001294.003870051494100
2016-08-171250.001545.001250.001454.0070600102222600
2016-08-161240.001250.001240.001250.00400499000
2016-08-151230.001252.001230.001239.0031003839800
2016-08-121228.001249.001228.001239.0018002217300
2016-08-101237.001245.001237.001241.00700868500
2016-08-091254.001254.001230.001237.0028003473200
2016-08-081241.001254.001241.001254.008001001900
2016-08-051281.001281.001240.001241.0053006635100
2016-08-041234.001290.001234.001242.0037004680500
2016-08-031230.001238.001228.001238.0043005320500
2016-08-021268.001268.001236.001237.0038004748100
2016-08-011238.001239.001216.001239.0016001978500
2016-07-291237.001237.001211.001211.0032003940000
2016-07-281241.001247.001240.001245.0018002239800
2016-07-271266.001270.001241.001241.0020002528000
2016-07-261250.001250.001238.001245.0034004233800
2016-07-251264.001264.001251.001262.0014001761800
2016-07-221309.001309.001254.001255.0028003607900
2016-07-211252.001279.001250.001273.0041005166300
2016-07-201274.001290.001227.001249.0032004046700
2016-07-191241.001248.001147.001225.002290027209800
2016-07-151272.001293.001237.001249.00860010873400
2016-07-141311.001324.001283.001298.0052006794900
2016-07-131336.001379.001320.001348.00820010981200
2016-07-121305.001338.001304.001331.0036004740600
2016-07-111294.001294.001252.001286.0047006013800
2016-07-081280.001280.001240.001247.0040005013300
2016-07-071280.001280.001235.001235.0018002290300
2016-07-061280.001282.001275.001275.0019002431500
2016-07-051292.001295.001285.001290.0023002967500
2016-07-041316.001336.001305.001305.0015001975600
2016-07-011343.001343.001313.001316.0027003597200
2016-06-301308.001308.001243.001283.0047006052100
2016-06-291250.001250.001240.001248.0012001497000
2016-06-281213.001244.001213.001227.0015001831400
2016-06-271177.001213.001172.001213.0050005950700
2016-06-241270.001270.001121.001172.002300027146600
2016-06-231267.001276.001267.001270.0020002541200
2016-06-221312.001312.001266.001268.0032004105300
2016-06-211315.001315.001270.001270.00700900800
2016-06-201300.001300.001250.001279.0019002416800
2016-06-171241.001270.001211.001264.0060007445400
2016-06-161312.001325.001198.001233.001960024228300
2016-06-151289.001344.001289.001328.009001196400
2016-06-141299.001312.001260.001288.0023002952600
2016-06-131330.001330.001300.001302.0037004861800
2016-06-101364.001364.001331.001331.0021002822700
2016-06-091358.001358.001325.001325.0010001346000
2016-06-081366.001366.001358.001358.009001224500
2016-06-071353.001359.001347.001359.0012001623600
2016-06-061348.001352.001335.001348.0018002418600
2016-06-031335.001337.001317.001318.0018002385200
2016-06-021367.001367.001320.001335.0037004947500
2016-06-011342.001385.001342.001357.0023003112000
2016-05-311341.001374.001340.001340.0030004036800
2016-05-301340.001422.001332.001334.0047006359400
2016-05-271335.001349.001330.001332.0030004012700
2016-05-261345.001345.001331.001331.0023003078300
2016-05-251335.001365.001321.001326.0050006649900
2016-05-241346.001370.001346.001358.0025003396500
2016-05-231379.001398.001342.001346.0045006184600
2016-05-201307.001340.001305.001319.0033004359200
2016-05-191300.001320.001275.001317.0053006871000
2016-05-181338.001339.001316.001320.00790010494300
2016-05-171450.001450.001367.001368.001230017315400
2016-05-161500.001550.001390.001410.0090200134435900
2016-05-131375.001478.001375.001470.002480035639700
2016-05-121318.001378.001311.001372.001070014337900
2016-05-111270.001319.001240.001319.00940012093900
2016-05-101316.001316.001270.001270.0039005060600
2016-05-091250.001307.001250.001300.0066008441400
2016-05-061275.001275.001250.001252.008001007100
2016-05-021230.001243.001221.001223.001010012421300
2016-04-281298.001298.001242.001243.00800010250800
2016-04-271260.001261.001233.001233.001070013443600
2016-04-261285.001295.001230.001238.00930011762200
2016-04-251225.001290.001225.001260.0053006645900
2016-04-221243.001244.001219.001220.0068008312200
2016-04-211248.001248.001221.001243.001120013836200
2016-04-201228.001235.001217.001235.0017002079100
2016-04-191230.001230.001201.001210.0021002548600
2016-04-181199.001199.001196.001199.009001078300
2016-04-151202.001220.001190.001220.0049005908900
2016-04-141250.001255.001204.001220.00920011352700
2016-04-131200.001218.001188.001218.0029003477000
2016-04-121234.001240.001200.001211.0014001717500
2016-04-111162.001241.001132.001240.0022002579800
2016-04-081072.001123.001070.001122.0039004216400
2016-04-071105.001121.001093.001093.00960010621100
2016-04-061088.001120.001023.001105.0081008697200
2016-04-051118.001123.001100.001105.00920010200000
2016-04-041157.001162.001131.001144.0044005057100
2016-04-011220.001221.001160.001173.00920010942600
2016-03-311223.001237.001215.001218.0021002562300
2016-03-301245.001245.001204.001228.0042005172100
2016-03-291274.001274.001231.001250.0039004880200
2016-03-281285.001285.001242.001271.0030003794300
2016-03-251302.001302.001252.001255.0072009211200
2016-03-241300.001310.001265.001304.003230041681100
2016-03-231246.001271.001241.001270.0025003128400
2016-03-221250.001250.001231.001245.0028003472500
2016-03-181247.001247.001227.001230.00400493100
2016-03-171215.001247.001215.001221.0023002824500
2016-03-161250.001250.001185.001215.0068008246000
2016-03-151276.001276.001245.001245.0032004040300
2016-03-141280.001300.001271.001276.00860011077000
2016-03-111213.001269.001213.001250.0055006833600
2016-03-101190.001208.001190.001207.0024002888400
2016-03-091201.001201.001190.001191.0023002747800
2016-03-081210.001230.001202.001204.0039004726900
2016-03-071219.001225.001211.001214.0027003289200
2016-03-041203.001215.001198.001198.0027003261400
2016-03-031165.001206.001165.001206.0049005829500
2016-03-021199.001211.001181.001181.0034004077400
2016-03-011200.001200.001182.001182.0019002269500
2016-02-291202.001214.001183.001200.0061007306600
2016-02-261200.001212.001180.001212.0063007529700
2016-02-251175.001213.001175.001202.00860010279900
2016-02-241203.001249.001203.001239.001140013924700
2016-02-231225.001259.001225.001228.00950011750200
2016-02-221200.001262.001200.001244.0077009432600
2016-02-191191.001277.001191.001244.0064007903700
2016-02-181213.001225.001190.001210.0049005889700
2016-02-171222.001249.001190.001190.0064007733400
2016-02-161258.001259.001216.001222.0043005301100
2016-02-151250.001275.001190.001207.001370016694800
2016-02-121196.001273.001196.001196.001600019320500
2016-02-101411.001411.001313.001316.00970012918600
2016-02-091346.001430.001310.001411.0062008462600
2016-02-081400.001447.001352.001447.0044006186300
2016-02-051482.001482.001351.001430.00790011304300
2016-02-041520.001520.001452.001452.0044006600500
2016-02-031525.001525.001450.001480.0063009405900
2016-02-021548.001548.001460.001485.00690010405900
2016-02-011425.001489.001410.001489.00810011635600
2016-01-291395.001414.001357.001414.0057007837700
2016-01-281418.001418.001379.001390.0046006394900
2016-01-271445.001445.001383.001390.0052007310600
2016-01-261410.001410.001365.001389.0039005395800
2016-01-251467.001467.001388.001410.001030014732400
2016-01-221381.001381.001310.001377.0073009830100
2016-01-211314.001394.001290.001340.001150015204300
2016-01-201440.001450.001332.001344.001520020978100
2016-01-191500.001528.001400.001440.002650038840900
2016-01-181314.001430.001250.001430.002940038958500
2016-01-151420.001475.001300.001315.00124000172661500
2016-01-141280.001300.001205.001270.00980012196000
2016-01-131280.001317.001280.001308.001370017752600
2016-01-121300.001318.001266.001280.001680021638700
2016-01-081237.001268.001200.001268.0047005785600
2016-01-071282.001316.001201.001268.001550019768200
2016-01-061150.001420.001150.001280.005620073916200
2016-01-051105.001130.001105.001124.001010011229400
2016-01-041160.001165.001140.001150.00960011117100
2015-12-301130.001130.001110.001130.0010001121900
2015-12-291099.001130.001068.001100.0015001627600
2015-12-281077.001101.001077.001099.0013001413900
2015-12-251105.001155.001071.001071.002050022514300
2015-12-241133.001173.001105.001123.0043004886200
2015-12-221137.001151.001130.001151.0013001474300
2015-12-211169.001169.001123.001163.0015001715400
2015-12-181195.001200.001170.001170.0014001661600
2015-12-171166.001193.001166.001185.0017002012900
2015-12-161170.001196.001170.001196.0018002132900
2015-12-151199.001199.001152.001172.0028003329900
2015-12-141142.001180.001133.001180.0070008015900
2015-12-111130.001200.001130.001200.0028003251800
2015-12-101190.001190.001140.001142.0052006035400
2015-12-091200.001200.001200.001200.009001080000
2015-12-081206.001210.001203.001203.0025003017600
2015-12-071206.001207.001200.001205.0019002288900
2015-12-041204.001212.001204.001207.0034004103600
2015-12-031250.001250.001223.001223.0010001243500
2015-12-021235.001254.001235.001254.0030003735500
2015-12-011212.001241.001212.001233.0023002810200
2015-11-301222.001264.001206.001237.0055006745400
2015-11-271232.001247.001206.001247.0044005380100
2015-11-261250.001265.001230.001232.0038004736600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog